Xtrackers S&P Dividend Aristocrats Screened ETF (SNPD)
BATS: SNPD · Real-Time Price · USD
30.27
-0.30 (-0.98%)
At close: Jul 23, 2026, 4:00 PM EDT
30.27
0.00 (0.00%)
After-hours: Jul 23, 2026, 6:30 PM EDT
SNPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 30.58 | 30.58 | 30.30 | 30.57 | - | - | 10 |
| Jul 22, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.59% | 132 |
| Jul 21, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.17% | 275 |
| Jul 20, 2026 | 30.43 | 30.44 | 30.40 | 30.44 | 30.44 | -0.57% | 628 |
| Jul 17, 2026 | 31.11 | 31.11 | 30.57 | 30.62 | 30.62 | -0.57% | 5,778 |
| Jul 16, 2026 | 30.73 | 30.79 | 30.73 | 30.79 | 30.79 | 2.46% | 186 |
| Jul 15, 2026 | 30.09 | 30.13 | 30.05 | 30.05 | 30.05 | 0.10% | 6,671 |
| Jul 14, 2026 | 30.05 | 30.05 | 30.02 | 30.02 | 30.02 | -0.19% | 694 |
| Jul 13, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.40% | 85 |
| Jul 10, 2026 | 29.96 | 30.03 | 29.96 | 29.96 | 29.96 | 0.86% | 2,778 |
| Jul 9, 2026 | 29.87 | 29.87 | 29.71 | 29.71 | 29.71 | -0.17% | 839 |
| Jul 8, 2026 | 29.88 | 29.88 | 29.76 | 29.76 | 29.76 | -1.47% | 1,306 |
| Jul 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.59% | 125 |
| Jul 6, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.50% | 143 |
| Jul 2, 2026 | 30.07 | 30.17 | 30.07 | 30.17 | 30.17 | 1.35% | 791 |
| Jul 1, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.44% | 145 |
| Jun 30, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.65% | 283 |
| Jun 29, 2026 | 29.74 | 29.83 | 29.74 | 29.83 | 29.83 | -0.39% | 198 |
| Jun 26, 2026 | 29.77 | 29.95 | 29.77 | 29.95 | 29.95 | 0.94% | 399 |
| Jun 25, 2026 | 29.70 | 29.70 | 29.66 | 29.67 | 29.67 | 0.73% | 2,659 |
| Jun 24, 2026 | 29.25 | 29.46 | 29.25 | 29.46 | 29.45 | 0.97% | 1,226 |
| Jun 23, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.35% | 106 |
| Jun 22, 2026 | 29.22 | 29.22 | 29.07 | 29.07 | 29.07 | -0.38% | 771 |
| Jun 18, 2026 | 29.31 | 29.31 | 29.14 | 29.18 | 29.18 | 0.36% | 1,384 |
| Jun 17, 2026 | 29.82 | 29.82 | 29.36 | 29.36 | 29.07 | -1.55% | 2,266 |
| Jun 16, 2026 | 29.87 | 29.87 | 29.82 | 29.82 | 29.53 | 0.01% | 235 |
| Jun 15, 2026 | 29.91 | 29.91 | 29.82 | 29.82 | 29.53 | -0.13% | 726 |
| Jun 12, 2026 | 29.81 | 29.86 | 29.80 | 29.86 | 29.57 | 0.88% | 505 |
| Jun 11, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.31 | 0.87% | 412 |
| Jun 10, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.06 | -0.11% | 209 |
| Jun 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.09 | 1.39% | 59 |
| Jun 8, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.69 | -0.48% | 313 |
| Jun 5, 2026 | 29.20 | 29.22 | 29.11 | 29.11 | 28.83 | 0.32% | 599 |
| Jun 4, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.74 | 0.51% | 50 |
| Jun 3, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.59 | -0.11% | 10 |
| Jun 2, 2026 | 28.66 | 28.93 | 28.66 | 28.91 | 28.62 | 0.64% | 1,777 |
| Jun 1, 2026 | 28.78 | 28.78 | 28.72 | 28.72 | 28.44 | -0.97% | 972 |
| May 29, 2026 | 29.15 | 29.15 | 29.00 | 29.00 | 28.72 | -0.51% | 1,338 |
| May 28, 2026 | 29.09 | 29.29 | 29.09 | 29.15 | 28.86 | 0.40% | 2,598 |
| May 27, 2026 | 29.08 | 29.08 | 29.03 | 29.03 | 28.75 | 0.13% | 6,759 |
| May 26, 2026 | 28.90 | 28.99 | 28.90 | 28.99 | 28.71 | 0.30% | 1,831 |
| May 22, 2026 | 28.80 | 28.91 | 28.80 | 28.91 | 28.62 | 0.86% | 2,753 |
| May 21, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.38 | 0.49% | 243 |
| May 20, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.24 | 0.41% | 42 |
| May 19, 2026 | 28.39 | 28.55 | 28.39 | 28.40 | 28.13 | -0.24% | 430 |
| May 18, 2026 | 28.25 | 28.48 | 28.25 | 28.47 | 28.19 | 1.09% | 704 |
| May 15, 2026 | 28.25 | 28.25 | 28.16 | 28.16 | 27.89 | -1.04% | 1,235 |
| May 14, 2026 | 28.52 | 28.52 | 28.46 | 28.46 | 28.18 | 0.17% | 175 |
| May 13, 2026 | 28.42 | 28.42 | 28.41 | 28.41 | 28.14 | -0.66% | 295 |
| May 12, 2026 | 28.42 | 28.60 | 28.42 | 28.60 | 28.32 | 0.10% | 155 |